Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 25.84 26.06 25.75 25.91 3,875,315 +0.02(+0.06%)
May 28, 2015 25.84 25.94 25.74 25.90 1,954,201 +0.08(+0.32%)
May 27, 2015 25.86 25.90 25.75 25.81 2,646,273 +0.08(+0.29%)
May 26, 2015 25.94 25.95 25.62 25.74 4,426,399 -0.21(-0.79%)
May 22, 2015 25.93 25.94 25.94 25.94 2,866,968 -0.02(-0.09%)
May 21, 2015 25.91 25.99 25.67 25.97 2,984,621 +0.05(+0.20%)
May 20, 2015 25.96 26.12 25.88 25.91 2,761,071 -0.01(-0.03%)
May 19, 2015 25.67 26.03 25.62 25.92 3,019,919 +0.13(+0.50%)
May 18, 2015 25.53 25.97 25.53 25.79 3,022,345 +0.15(+0.59%)
May 15, 2015 25.31 25.69 25.24 25.64 5,746,029 +0.33(+1.29%)
May 14, 2015 24.97 25.40 24.97 25.31 3,829,089 +0.45(+1.80%)
May 13, 2015 25.25 25.40 24.77 24.87 3,880,436 -0.34(-1.36%)
May 12, 2015 25.20 25.35 25.04 25.21 3,367,681 -0.19(-0.75%)
May 11, 2015 25.65 25.90 25.36 25.40 4,132,936 -0.15(-0.59%)
May 08, 2015 25.40 25.82 25.40 25.55 6,122,766 +0.37(+1.48%)
May 07, 2015 25.24 25.41 25.12 25.18 6,612,420 +0.01(+0.03%)
May 06, 2015 25.36 25.45 24.95 25.17 4,526,888 -0.11(-0.45%)
May 05, 2015 25.73 25.86 25.26 25.28 4,979,689 -0.57(-2.21%)
May 04, 2015 25.76 26.04 25.67 25.86 3,741,393 +0.08(+0.32%)
May 01, 2015 25.63 25.85 25.40 25.77 3,722,106 +0.24(+0.94%)
Apr 30, 2015 26.11 26.13 25.30 25.53 6,835,180 -0.64(-2.44%)
Apr 29, 2015 26.15 26.28 25.89 26.17 3,265,787 -0.17(-0.63%)
Apr 28, 2015 26.16 26.42 26.02 26.34 3,232,924 +0.10(+0.37%)
Apr 27, 2015 26.58 26.59 26.07 26.24 3,633,370 -0.22(-0.82%)
Apr 24, 2015 26.15 26.64 26.15 26.46 3,753,957 +0.11(+0.43%)
Apr 23, 2015 26.26 26.65 26.20 26.34 4,939,016 -0.05(-0.17%)
Apr 22, 2015 26.36 26.49 26.13 26.39 6,415,727 +0.11(+0.43%)
Apr 21, 2015 26.39 26.69 26.16 26.28 3,738,628 -0.10(-0.37%)
Apr 20, 2015 26.01 26.66 25.97 26.37 3,742,556 +0.41(+1.59%)
Apr 17, 2015 25.86 26.12 25.82 25.96 3,302,619 -0.02(-0.06%)
Apr 16, 2015 26.09 26.16 25.68 25.98 3,770,911 -0.20(-0.75%)
Apr 15, 2015 26.25 26.51 26.16 26.17 2,372,572 -0.01(-0.03%)
Apr 14, 2015 26.09 26.30 26.05 26.18 2,005,718 +0.11(+0.43%)
Apr 13, 2015 26.16 26.32 26.06 26.07 2,039,526 -0.15(-0.57%)
Apr 10, 2015 26.01 26.29 25.96 26.22 2,480,497 +0.29(+1.13%)
Apr 09, 2015 26.18 26.22 25.79 25.92 3,511,906 -0.31(-1.18%)
Apr 08, 2015 26.28 26.31 26.07 26.23 2,811,880 -0.02(-0.09%)
Apr 07, 2015 26.75 26.75 26.25 26.25 3,657,332 -0.51(-1.91%)
Apr 06, 2015 26.61 26.96 26.58 26.77 2,071,442 +0.21(+0.79%)
Apr 02, 2015 26.49 26.55 26.55 26.55 3,153,864 +0.07(+0.26%)
Apr 01, 2015 26.23 26.52 25.82 26.49 4,503,012 +0.22(+0.83%)
Mar 31, 2015 26.04 26.28 25.89 26.27 4,676,832 +0.20(+0.78%)
Mar 30, 2015 25.89 26.14 25.76 26.07 5,540,378 +0.27(+1.05%)
Mar 27, 2015 25.70 25.93 25.53 25.79 3,476,778 +0.13(+0.50%)
Mar 26, 2015 25.86 26.07 25.58 25.67 4,854,381 -0.29(-1.10%)
Mar 25, 2015 26.41 26.62 25.92 25.95 4,736,682 -0.41(-1.54%)
Mar 24, 2015 26.77 26.94 26.32 26.36 5,637,994 -0.51(-1.90%)
Mar 23, 2015 26.85 27.00 26.79 26.87 4,516,193 +0.02(+0.08%)
Mar 20, 2015 26.57 26.86 26.47 26.85 6,294,544 +0.41(+1.57%)
Mar 19, 2015 26.55 26.85 26.38 26.43 5,792,820 -0.28(-1.04%)
Mar 18, 2015 25.86 26.83 25.77 26.71 6,126,508 +0.84(+3.23%)
Mar 17, 2015 25.69 25.90 25.58 25.88 5,287,901 +0.07(+0.26%)
Mar 16, 2015 25.31 25.90 25.22 25.81 4,168,709 +0.61(+2.42%)
Mar 13, 2015 25.39 25.39 24.78 25.20 5,316,323 -0.21(-0.83%)
Mar 12, 2015 24.81 25.73 24.73 25.41 6,740,640 +0.71(+2.86%)
Mar 11, 2015 24.94 24.97 24.68 24.70 3,432,456 -0.19(-0.76%)
Mar 10, 2015 24.86 25.23 24.79 24.89 3,877,708 -0.03(-0.12%)
Mar 09, 2015 24.89 25.11 24.83 24.92 3,049,438 -0.02(-0.09%)
Mar 06, 2015 25.65 25.68 24.82 24.94 4,412,523 -1.11(-4.27%)
Mar 05, 2015 25.86 26.16 25.83 26.06 2,562,535 +0.26(+0.99%)
Mar 04, 2015 25.73 25.81 25.63 25.80 3,742,031 +0.04(+0.15%)
Mar 03, 2015 25.86 25.92 25.48 25.76 4,471,751 -0.08(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.